BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 5.85
+0.09 (1.56%)
At close: Sep 4, 2026
BasicNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.80 | 5.86 | 5.75 | 5.85 | 5.85 | 1.56% | 9,918 |
| Sep 3, 2026 | 5.93 | 5.93 | 5.69 | 5.76 | 5.76 | 0.17% | 20,065 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.73 | 5.75 | 5.75 | -1.88% | 15,468 |
| Sep 1, 2026 | 6.07 | 6.07 | 5.84 | 5.86 | 5.86 | -3.14% | 23,165 |
| Aug 31, 2026 | 6.00 | 6.05 | 5.93 | 6.05 | 6.05 | 0.83% | 5,518 |
| Aug 28, 2026 | 6.14 | 6.14 | 5.92 | 6.00 | 6.00 | 0.84% | 5,058 |
| Aug 27, 2026 | 6.08 | 6.08 | 5.93 | 5.95 | 5.95 | -0.67% | 7,514 |
| Aug 26, 2026 | 6.06 | 6.06 | 5.91 | 5.99 | 5.99 | 1.01% | 9,352 |
| Aug 25, 2026 | 6.21 | 6.21 | 5.93 | 5.93 | 5.93 | -1.17% | 13,925 |
| Aug 24, 2026 | 5.92 | 6.03 | 5.92 | 6.00 | 6.00 | 0.84% | 14,009 |
| Aug 21, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.33% | 8,520 |
| Aug 20, 2026 | 6.21 | 6.22 | 6.01 | 6.03 | 6.03 | -2.74% | 15,016 |
| Aug 19, 2026 | 6.21 | 6.21 | 6.05 | 6.20 | 6.20 | 0.16% | 11,866 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.10 | 6.19 | 6.19 | -0.80% | 13,611 |
| Aug 17, 2026 | 6.25 | 6.27 | 6.10 | 6.24 | 6.24 | 1.13% | 14,052 |
| Aug 14, 2026 | 6.12 | 6.23 | 6.10 | 6.17 | 6.17 | 0.65% | 9,930 |
| Aug 13, 2026 | 6.22 | 6.23 | 6.13 | 6.13 | 6.13 | -0.49% | 9,783 |
| Aug 12, 2026 | 6.20 | 6.29 | 6.15 | 6.16 | 6.16 | -0.96% | 10,552 |
| Aug 11, 2026 | 6.41 | 6.41 | 6.21 | 6.22 | 6.22 | -2.35% | 24,401 |
| Aug 10, 2026 | 6.58 | 6.59 | 6.36 | 6.37 | 6.37 | -2.00% | 13,389 |
| Aug 7, 2026 | 6.61 | 6.63 | 6.50 | 6.50 | 6.50 | -1.66% | 4,815 |
| Aug 6, 2026 | 6.60 | 6.72 | 6.55 | 6.61 | 6.61 | 0.92% | 53,706 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | - | 17,375 |
| Aug 4, 2026 | 6.38 | 6.60 | 6.27 | 6.55 | 6.55 | 3.97% | 37,204 |
| Aug 3, 2026 | 6.00 | 6.43 | 6.00 | 6.30 | 6.30 | 2.44% | 66,930 |
| Jul 31, 2026 | 6.35 | 6.43 | 5.89 | 6.15 | 6.15 | -1.91% | 63,572 |
| Jul 30, 2026 | 6.24 | 6.40 | 6.21 | 6.27 | 6.27 | 2.12% | 20,000 |
| Jul 29, 2026 | 6.07 | 6.21 | 5.97 | 6.14 | 6.14 | 1.49% | 33,373 |
| Jul 28, 2026 | 6.08 | 6.09 | 6.00 | 6.05 | 6.05 | -0.49% | 9,772 |
| Jul 27, 2026 | 6.04 | 6.14 | 6.00 | 6.08 | 6.08 | - | 17,717 |
| Jul 24, 2026 | 5.99 | 6.08 | 5.96 | 6.08 | 6.08 | 2.36% | 16,514 |
| Jul 23, 2026 | 6.20 | 6.20 | 5.94 | 5.94 | 5.94 | -5.11% | 58,794 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.20 | 6.26 | 6.26 | -0.16% | 30,259 |
| Jul 21, 2026 | 6.28 | 6.37 | 6.20 | 6.27 | 6.27 | -1.57% | 26,560 |
| Jul 20, 2026 | 6.66 | 6.66 | 6.32 | 6.37 | 6.37 | -2.00% | 23,661 |
| Jul 17, 2026 | 6.62 | 6.64 | 6.50 | 6.50 | 6.50 | -2.26% | 25,599 |
| Jul 16, 2026 | 6.82 | 6.82 | 6.63 | 6.65 | 6.65 | -2.06% | 19,289 |
| Jul 15, 2026 | 6.77 | 6.86 | 6.75 | 6.79 | 6.79 | -0.88% | 13,612 |
| Jul 14, 2026 | 6.85 | 6.90 | 6.76 | 6.85 | 6.85 | - | 12,406 |
| Jul 13, 2026 | 6.90 | 7.01 | 6.85 | 6.85 | 6.85 | -0.58% | 14,008 |
| Jul 10, 2026 | 6.85 | 6.92 | 6.78 | 6.89 | 6.89 | 1.03% | 4,086 |
| Jul 9, 2026 | 6.82 | 6.90 | 6.80 | 6.82 | 6.82 | 0.15% | 8,795 |
| Jul 8, 2026 | 6.85 | 6.88 | 6.73 | 6.81 | 6.81 | -0.73% | 9,195 |
| Jul 7, 2026 | 6.87 | 6.89 | 6.82 | 6.86 | 6.86 | - | 5,927 |
| Jul 6, 2026 | 6.92 | 6.93 | 6.85 | 6.86 | 6.86 | -2.00% | 5,736 |
| Jul 3, 2026 | 6.99 | 7.04 | 6.93 | 7.00 | 7.00 | 0.57% | 5,261 |
| Jul 2, 2026 | 6.99 | 6.99 | 6.85 | 6.96 | 6.96 | 0.72% | 20,495 |
| Jul 1, 2026 | 7.03 | 7.03 | 6.89 | 6.91 | 6.91 | -1.71% | 9,599 |
| Jun 30, 2026 | 7.00 | 7.05 | 6.92 | 7.03 | 7.03 | 0.57% | 25,383 |
| Jun 29, 2026 | 7.02 | 7.17 | 6.99 | 6.99 | 6.99 | -2.24% | 59,773 |